Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-11-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $189.35 | $347.33 | 71,740 | — | — |
| 2003-12-30 | $188.86 | $346.44 | 93,640 | — | — |
| 2003-12-29 | $188.38 | $345.54 | 49,675 | — | — |
| 2003-12-26 | $189.79 | $348.13 | 25,475 | — | — |
| 2003-12-24 | $189.50 | $347.60 | 72,808 | — | — |
| 2003-12-23 | $188.13 | $345.10 | 70,507 | — | — |
| 2003-12-22 | $188.62 | $345.99 | 60,954 | — | — |
| 2003-12-19 | $189.15 | $346.97 | 47,929 | — | — |
| 2003-12-18 | $188.86 | $346.44 | 62,700 | — | — |
| 2003-12-17 | $188.47 | $345.72 | 134,933 | — | — |
| 2003-12-16 | $190.57 | $349.56 | 46,635 | — | — |
| 2003-12-15 | $189.59 | $347.78 | 73,589 | — | — |
| 2003-12-12 | $191.73 | $351.70 | 71,206 | — | — |
| 2003-12-11 | $192.37 | $352.87 | 52,326 | — | — |
| 2003-12-10 | $192.51 | $345.53 | 45,012 | — | — |
| 2003-12-09 | $192.17 | $344.92 | 77,471 | — | — |
| 2003-12-08 | $193.73 | $347.72 | 67,754 | — | — |
| 2003-12-05 | $191.20 | $343.17 | 55,263 | — | — |
| 2003-12-04 | $190.76 | $342.39 | 32,994 | — | — |
| 2003-12-03 | $191.59 | $343.87 | 89,777 | — | — |
| 2003-12-02 | $193.63 | $347.54 | 93,105 | — | — |
| 2003-12-01 | $192.85 | $346.14 | 86,552 | — | — |
| 2003-11-28 | $189.98 | $340.99 | 15,182 | — | — |
| 2003-11-26 | $189.30 | $339.77 | 26,276 | — | — |
| 2003-11-25 | $188.86 | $338.98 | 62,310 | — | — |
| 2003-11-24 | $189.45 | $340.03 | 42,958 | — | — |
| 2003-11-21 | $187.79 | $337.06 | 36,712 | — | — |
| 2003-11-20 | $188.42 | $338.19 | 67,138 | — | — |
| 2003-11-19 | $190.32 | $341.60 | 49,655 | — | — |
| 2003-11-18 | $190.81 | $342.47 | 56,578 | — | — |
| 2003-11-17 | $191.78 | $344.22 | 72,377 | — | — |
| 2003-11-14 | $194.07 | $348.33 | 59,578 | — | — |
| 2003-11-13 | $194.61 | $349.29 | 49,655 | — | — |
| 2003-11-12 | $194.70 | $349.46 | 88,462 | — | — |
| 2003-11-11 | $190.76 | $342.39 | 124,147 | — | — |
| 2003-11-10 | $193.49 | $347.28 | 156,751 | — | — |
| 2003-11-07 | $190.66 | $342.21 | 64,549 | — | — |
| 2003-11-06 | $191.15 | $343.09 | 60,420 | — | — |
| 2003-11-05 | $185.99 | $333.83 | 28,556 | — | — |
| 2003-11-04 | $185.65 | $333.21 | 35,130 | — | — |
| 2003-11-03 | $185.70 | $333.30 | 34,925 | — | — |
| 2003-10-31 | $185.26 | $332.51 | 37,328 | — | — |
| 2003-10-30 | $184.58 | $331.29 | 27,529 | — | — |
| 2003-10-29 | $184.34 | $330.85 | 25,249 | — | — |
| 2003-10-28 | $184.38 | $330.94 | 56,804 | — | — |
| 2003-10-27 | $184.58 | $331.29 | 70,302 | — | — |
| 2003-10-24 | $181.32 | $325.44 | 80,902 | — | — |
| 2003-10-23 | $182.63 | $327.80 | 111,739 | — | — |
| 2003-10-22 | $184.97 | $331.99 | 144,506 | — | — |
| 2003-10-21 | $188.13 | $337.67 | 39,260 | — | — |
| 2003-10-20 | $188.13 | $337.67 | 47,991 | — | — |
| 2003-10-17 | $189.69 | $340.47 | 123,449 | — | — |
| 2003-10-16 | $191.05 | $342.91 | 78,211 | — | — |
| 2003-10-15 | $193.00 | $346.41 | 91,729 | — | — |
| 2003-10-14 | $194.70 | $349.46 | 59,085 | — | — |
| 2003-10-13 | $193.44 | $347.19 | 44,663 | — | — |
| 2003-10-10 | $192.71 | $345.88 | 44,293 | — | — |
| 2003-10-09 | $194.70 | $342.03 | 249,281 | — | — |
| 2003-10-08 | $194.22 | $341.17 | 29,111 | — | — |
| 2003-10-07 | $194.41 | $341.51 | 52,778 | — | — |
| 2003-10-06 | $194.70 | $342.03 | 97,358 | — | — |
| 2003-10-03 | $192.71 | $338.52 | 61,735 | — | — |
| 2003-10-02 | $192.27 | $337.75 | 50,477 | — | — |
| 2003-10-01 | $190.32 | $334.33 | 101,344 | — | — |
| 2003-09-30 | $189.59 | $333.05 | 103,665 | — | — |
| 2003-09-29 | $187.74 | $329.80 | 73,589 | — | — |
| 2003-09-26 | $185.94 | $326.64 | 204,680 | — | — |
| 2003-09-25 | $185.50 | $325.87 | 192,641 | — | — |
| 2003-09-24 | $186.38 | $327.40 | 62,988 | — | — |
| 2003-09-23 | $186.19 | $327.06 | 34,802 | — | — |
| 2003-09-22 | $185.94 | $326.64 | 79,505 | — | — |
| 2003-09-19 | $186.92 | $328.35 | 84,128 | — | — |
| 2003-09-18 | $185.75 | $326.29 | 65,700 | — | — |
| 2003-09-17 | $184.82 | $324.67 | 81,888 | — | — |
| 2003-09-16 | $184.82 | $324.67 | 94,194 | — | — |
| 2003-09-15 | $184.77 | $324.58 | 127,681 | — | — |
| 2003-09-12 | $181.56 | $318.94 | 58,571 | — | — |
| 2003-09-11 | $179.66 | $315.60 | 61,488 | — | — |
| 2003-09-10 | $179.71 | $315.69 | 145,349 | — | — |
| 2003-09-09 | $183.85 | $322.96 | 73,753 | — | — |
| 2003-09-08 | $184.00 | $323.22 | 49,162 | — | — |
| 2003-09-05 | $182.78 | $321.08 | 52,100 | — | — |
| 2003-09-04 | $182.39 | $320.39 | 48,052 | — | — |
| 2003-09-03 | $181.07 | $318.08 | 81,252 | — | — |
| 2003-09-02 | $179.66 | $315.60 | 63,132 | — | — |
| 2003-08-29 | $178.45 | $313.47 | 44,806 | — | — |
| 2003-08-28 | $177.03 | $310.99 | 60,564 | — | — |
| 2003-08-27 | $176.06 | $309.28 | 176,226 | — | — |
| 2003-08-26 | $173.97 | $305.60 | 58,859 | — | — |
| 2003-08-25 | $173.53 | $304.83 | 89,921 | — | — |
| 2003-08-22 | $174.99 | $307.40 | 62,125 | — | — |
| 2003-08-21 | $175.48 | $308.25 | 108,493 | — | — |
| 2003-08-20 | $174.75 | $306.97 | 62,659 | — | — |
| 2003-08-19 | $173.77 | $305.26 | 68,658 | — | — |
| 2003-08-18 | $172.31 | $302.69 | 55,181 | — | — |
| 2003-08-15 | $171.34 | $300.98 | 28,289 | — | — |
| 2003-08-14 | $170.51 | $299.53 | 75,273 | — | — |
| 2003-08-13 | $170.41 | $299.36 | 99,310 | — | — |
| 2003-08-12 | $171.97 | $302.09 | 73,404 | — | — |
| 2003-08-11 | $170.90 | $300.21 | 53,620 | — | — |
| 2003-08-08 | $170.37 | $299.27 | 35,315 | — | — |
| 2003-08-07 | $171.29 | $300.90 | 99,104 | — | — |
| 2003-08-06 | $172.07 | $302.27 | 157,408 | — | — |
| 2003-08-05 | $171.49 | $301.24 | 232,127 | — | — |
| 2003-08-04 | $174.26 | $306.11 | 177,582 | — | — |
| 2003-08-01 | $175.72 | $308.68 | 175,672 | — | — |
| 2003-07-31 | $176.45 | $309.96 | 86,244 | — | — |
| 2003-07-30 | $176.60 | $310.22 | 92,407 | — | — |
| 2003-07-29 | $174.50 | $306.54 | 250,246 | — | — |
| 2003-07-28 | $176.55 | $310.13 | 155,703 | — | — |
| 2003-07-25 | $179.61 | $315.52 | 156,401 | — | — |
| 2003-07-24 | $180.34 | $316.80 | 206,611 | — | — |
| 2003-07-23 | $181.42 | $318.68 | 93,249 | — | — |
| 2003-07-22 | $182.63 | $320.82 | 110,465 | — | — |
| 2003-07-21 | $182.88 | $321.25 | 51,031 | — | — |
| 2003-07-18 | $183.75 | $322.79 | 121,888 | — | — |
| 2003-07-17 | $181.32 | $318.51 | 96,680 | — | — |
| 2003-07-16 | $185.46 | $325.78 | 132,324 | — | — |
| 2003-07-15 | $184.97 | $324.93 | 135,508 | — | — |
| 2003-07-14 | $184.97 | $324.93 | 122,915 | — | — |
| 2003-07-11 | $183.80 | $322.87 | 121,045 | — | — |
| 2003-07-10 | $186.43 | $320.21 | 632,057 | — | — |
| 2003-07-09 | $187.01 | $321.21 | 134,502 | — | — |
| 2003-07-08 | $186.43 | $320.21 | 82,895 | — | — |
| 2003-07-07 | $184.73 | $317.28 | 107,322 | — | — |
| 2003-07-03 | $183.75 | $315.61 | 40,184 | — | — |
| 2003-07-02 | $184.00 | $316.03 | 156,093 | — | — |
| 2003-07-01 | $180.39 | $309.84 | 162,072 | — | — |
| 2003-06-30 | $177.67 | $305.16 | 355,966 | — | — |
| 2003-06-27 | $176.11 | $302.49 | 69,418 | — | — |
| 2003-06-26 | $175.57 | $301.57 | 55,798 | — | — |
| 2003-06-25 | $175.09 | $300.73 | 90,106 | — | — |
| 2003-06-24 | $173.68 | $298.31 | 126,592 | — | — |
| 2003-06-23 | $170.90 | $293.54 | 131,153 | — | — |
| 2003-06-20 | $172.31 | $295.97 | 95,406 | — | — |
| 2003-06-19 | $172.31 | $295.97 | 182,759 | — | — |
| 2003-06-18 | $173.04 | $297.22 | 125,873 | — | — |
| 2003-06-17 | $175.18 | $300.90 | 132,201 | — | — |
| 2003-06-16 | $178.15 | $306.00 | 151,307 | — | — |
| 2003-06-13 | $174.45 | $299.64 | 197,469 | — | — |
| 2003-06-12 | $175.28 | $301.07 | 154,717 | — | — |
| 2003-06-11 | $172.70 | $296.63 | 88,319 | — | — |
| 2003-06-10 | $168.47 | $289.36 | 124,908 | — | — |
| 2003-06-09 | $168.42 | $289.28 | 192,436 | — | — |
| 2003-06-06 | $172.70 | $296.63 | 207,700 | — | — |
| 2003-06-05 | $169.73 | $291.53 | 164,516 | — | — |
| 2003-06-04 | $167.93 | $288.44 | 137,090 | — | — |
| 2003-06-03 | $166.37 | $285.77 | 217,356 | — | — |
| 2003-06-02 | $162.82 | $279.66 | 97,728 | — | — |
| 2003-05-30 | $160.63 | $275.90 | 90,373 | — | — |
| 2003-05-29 | $155.91 | $267.79 | 82,916 | — | — |
| 2003-05-28 | $158.29 | $271.89 | 94,215 | — | — |
| 2003-05-27 | $159.90 | $274.65 | 87,168 | — | — |
| 2003-05-23 | $160.63 | $275.90 | 85,792 | — | — |
| 2003-05-22 | $161.07 | $276.65 | 122,524 | — | — |
| 2003-05-21 | $158.44 | $272.14 | 160,490 | — | — |
| 2003-05-20 | $156.74 | $269.21 | 93,188 | — | — |
| 2003-05-19 | $154.50 | $265.37 | 164,989 | — | — |
| 2003-05-16 | $154.79 | $265.87 | 188,799 | — | — |
| 2003-05-15 | $151.14 | $259.60 | 67,282 | — | — |
| 2003-05-14 | $150.17 | $257.92 | 134,378 | — | — |
| 2003-05-13 | $147.98 | $254.16 | 342,222 | — | — |
| 2003-05-12 | $147.98 | $254.16 | 171,029 | — | — |
| 2003-05-09 | $147.98 | $254.16 | 110,177 | — | — |
| 2003-05-08 | $148.32 | $254.75 | 44,231 | — | — |
| 2003-05-07 | $148.85 | $255.67 | 60,810 | — | — |
| 2003-05-06 | $149.09 | $256.09 | 42,752 | — | — |
| 2003-05-05 | $148.85 | $255.67 | 47,107 | — | — |
| 2003-05-02 | $148.95 | $255.83 | 47,436 | — | — |
| 2003-05-01 | $146.81 | $252.16 | 49,121 | — | — |
| 2003-04-30 | $145.69 | $250.23 | 64,775 | — | — |
| 2003-04-29 | $146.03 | $250.82 | 78,232 | — | — |
| 2003-04-28 | $146.76 | $252.07 | 58,591 | — | — |
| 2003-04-25 | $147.24 | $252.91 | 31,371 | — | — |
| 2003-04-24 | $147.88 | $254.00 | 51,689 | — | — |
| 2003-04-23 | $149.73 | $257.17 | 45,977 | — | — |
| 2003-04-22 | $149.44 | $256.67 | 69,747 | — | — |
| 2003-04-21 | $147.73 | $253.74 | 66,213 | — | — |
| 2003-04-17 | $147.00 | $252.49 | 60,892 | — | — |
| 2003-04-16 | $146.27 | $251.24 | 64,221 | — | — |
| 2003-04-15 | $146.27 | $251.24 | 32,213 | — | — |
| 2003-04-14 | $146.03 | $250.82 | 33,117 | — | — |
| 2003-04-11 | $144.67 | $248.48 | 48,032 | — | — |
| 2003-04-10 | $146.95 | $245.29 | 49,244 | — | — |
| 2003-04-09 | $147.20 | $245.70 | 49,141 | — | — |
| 2003-04-08 | $146.03 | $243.75 | 39,444 | — | — |
| 2003-04-07 | $147.10 | $245.53 | 40,595 | — | — |
| 2003-04-04 | $146.03 | $243.75 | 78,396 | — | — |
| 2003-04-03 | $144.71 | $241.55 | 49,593 | — | — |
| 2003-04-02 | $144.81 | $241.71 | 92,284 | — | — |
| 2003-04-01 | $144.47 | $241.15 | 100,337 | — | — |
| 2003-03-31 | $141.99 | $237.00 | 56,722 | — | — |
| 2003-03-28 | $141.40 | $236.03 | 26,378 | — | — |
| 2003-03-27 | $142.38 | $237.65 | 36,116 | — | — |
| 2003-03-26 | $143.45 | $239.44 | 65,104 | — | — |
| 2003-03-25 | $142.62 | $238.06 | 65,309 | — | — |
| 2003-03-24 | $143.20 | $239.03 | 63,892 | — | — |
| 2003-03-21 | $145.54 | $242.93 | 87,846 | — | — |
| 2003-03-20 | $144.08 | $240.50 | 96,331 | — | — |
| 2003-03-19 | $141.99 | $237.00 | 104,733 | — | — |
| 2003-03-18 | $141.11 | $235.54 | 118,436 | — | — |
| 2003-03-17 | $140.97 | $235.30 | 66,049 | — | — |
| 2003-03-14 | $138.73 | $231.56 | 49,942 | — | — |
| 2003-03-13 | $138.92 | $231.88 | 63,912 | — | — |
| 2003-03-12 | $137.07 | $228.80 | 86,203 | — | — |
| 2003-03-11 | $137.17 | $228.96 | 52,921 | — | — |
| 2003-03-10 | $139.07 | $232.13 | 38,335 | — | — |
| 2003-03-07 | $140.33 | $234.24 | 44,457 | — | — |
| 2003-03-06 | $139.65 | $233.10 | 52,038 | — | — |
| 2003-03-05 | $139.89 | $233.51 | 55,284 | — | — |
| 2003-03-04 | $139.36 | $232.61 | 60,913 | — | — |
| 2003-03-03 | $139.85 | $233.43 | 103,644 | — | — |
| 2003-02-28 | $138.24 | $230.75 | 67,569 | — | — |
| 2003-02-27 | $137.02 | $228.71 | 40,595 | — | — |
| 2003-02-26 | $135.95 | $226.93 | 32,398 | — | — |
| 2003-02-25 | $137.02 | $228.71 | 47,107 | — | — |
| 2003-02-24 | $136.20 | $227.33 | 54,113 | — | — |
| 2003-02-21 | $136.29 | $227.50 | 118,190 | — | — |
| 2003-02-20 | $136.54 | $227.90 | 43,101 | — | — |
| 2003-02-19 | $136.93 | $228.55 | 28,474 | — | — |
| 2003-02-18 | $136.88 | $228.47 | 34,103 | — | — |
| 2003-02-14 | $136.05 | $227.09 | 18,243 | — | — |
| 2003-02-13 | $135.90 | $226.85 | 65,844 | — | — |
| 2003-02-12 | $136.29 | $227.50 | 67,775 | — | — |
| 2003-02-11 | $136.29 | $227.50 | 40,657 | — | — |
| 2003-02-10 | $137.41 | $229.36 | 40,020 | — | — |
| 2003-02-07 | $137.02 | $228.71 | 71,760 | — | — |
| 2003-02-06 | $135.76 | $226.60 | 59,331 | — | — |
| 2003-02-05 | $135.81 | $226.68 | 93,516 | — | — |
| 2003-02-04 | $137.02 | $228.71 | 48,484 | — | — |
| 2003-02-03 | $136.39 | $227.66 | 73,917 | — | — |
| 2003-01-31 | $136.24 | $227.41 | 79,752 | — | — |
| 2003-01-30 | $133.37 | $222.62 | 43,409 | — | — |
| 2003-01-29 | $133.91 | $223.51 | 75,479 | — | — |
| 2003-01-28 | $132.59 | $221.32 | 73,075 | — | — |
| 2003-01-27 | $131.67 | $219.78 | 75,951 | — | — |
| 2003-01-24 | $133.86 | $223.43 | 43,533 | — | — |
| 2003-01-23 | $135.27 | $225.79 | 36,096 | — | — |
| 2003-01-22 | $134.44 | $224.41 | 24,057 | — | — |
| 2003-01-21 | $135.22 | $225.71 | 44,005 | — | — |
| 2003-01-17 | $135.81 | $226.68 | 45,238 | — | — |
| 2003-01-16 | $136.34 | $227.58 | 37,719 | — | — |
| 2003-01-15 | $137.66 | $229.77 | 170,638 | — | — |
| 2003-01-14 | $136.83 | $228.39 | 52,572 | — | — |
| 2003-01-13 | $136.29 | $227.50 | 56,023 | — | — |
| 2003-01-10 | $134.78 | $224.98 | 55,058 | — | — |
| 2003-01-09 | $136.44 | $227.74 | 55,263 | — | — |
| 2003-01-08 | $135.95 | $226.93 | 38,376 | — | — |
| 2003-01-07 | $137.12 | $228.88 | 72,397 | — | — |
| 2003-01-06 | $139.89 | $233.51 | 64,570 | — | — |
| 2003-01-03 | $137.56 | $229.61 | 59,002 | — | — |
| 2003-01-02 | $136.93 | $228.55 | 94,831 | — | — |